Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.08 -0.22 (-1.54%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.03 14.17 13.79 13.98 54,395,872 +0.12(+0.90%)
Sep 29, 2009 13.91 13.92 13.64 13.85 29,594,634 +0.03(+0.22%)
Sep 28, 2009 13.63 13.93 13.55 13.82 35,951,184 +0.34(+2.53%)
Sep 25, 2009 13.42 13.64 13.36 13.48 30,947,126 +0.10(+0.75%)
Sep 24, 2009 13.79 13.83 13.27 13.38 59,311,680 -0.34(-2.51%)
Sep 23, 2009 14.00 14.07 13.70 13.72 42,896,856 -0.33(-2.36%)
Sep 22, 2009 13.96 14.13 13.81 14.06 35,492,636 +0.30(+2.15%)
Sep 21, 2009 13.61 13.79 13.30 13.76 47,331,188 +0.02(+0.13%)
Sep 18, 2009 13.90 13.92 13.65 13.74 31,296,520 -0.14(-1.01%)
Sep 17, 2009 13.77 14.00 13.65 13.88 47,270,596 +0.34(+2.52%)
Sep 16, 2009 13.70 13.86 13.50 13.54 44,240,152 -0.00(-0.02%)
Sep 15, 2009 13.44 13.61 13.39 13.54 37,742,732 +0.12(+0.91%)
Sep 14, 2009 13.13 13.47 13.08 13.42 26,362,066 +0.11(+0.80%)
Sep 11, 2009 13.49 13.49 13.19 13.32 34,393,216 -0.13(-1.00%)
Sep 10, 2009 13.21 13.51 13.12 13.45 43,245,936 +0.29(+2.17%)
Sep 09, 2009 13.19 13.32 13.09 13.16 43,333,104 +0.09(+0.70%)
Sep 08, 2009 13.08 13.15 12.97 13.07 46,419,360 +0.33(+2.56%)
Sep 04, 2009 12.29 12.78 12.24 12.75 46,375,696 +0.49(+3.97%)
Sep 03, 2009 12.41 12.43 12.18 12.26 43,947,544 +0.06(+0.47%)
Sep 02, 2009 12.00 12.37 11.89 12.20 56,087,888 +0.34(+2.88%)
Sep 01, 2009 12.20 12.44 11.79 11.86 84,151,840 -0.21(-1.74%)
Aug 31, 2009 12.37 12.41 11.85 12.07 87,308,944 -0.56(-4.41%)
Aug 28, 2009 12.77 12.84 12.47 12.63 45,530,976 -0.21(-1.61%)
Aug 27, 2009 12.89 12.92 12.43 12.84 61,142,112 -0.16(-1.22%)
Aug 26, 2009 13.08 13.14 12.88 12.99 40,003,800 -0.20(-1.50%)
Aug 25, 2009 13.43 13.58 13.14 13.19 39,495,896 -0.19(-1.39%)
Aug 24, 2009 13.72 13.76 13.25 13.38 48,493,424 -0.12(-0.90%)
Aug 21, 2009 13.37 13.57 13.35 13.50 52,375,184 +0.40(+3.05%)
Aug 20, 2009 12.98 13.16 12.95 13.10 30,484,862 +0.13(+1.01%)
Aug 19, 2009 12.48 13.09 12.46 12.97 42,970,032 +0.21(+1.62%)
Aug 18, 2009 12.58 12.84 12.58 12.76 36,661,408 +0.41(+3.31%)
Aug 17, 2009 12.45 12.52 12.28 12.35 49,206,872 -0.50(-3.89%)
Aug 14, 2009 13.12 13.18 12.70 12.85 43,522,888 -0.20(-1.52%)
Aug 13, 2009 13.07 13.11 12.83 13.05 41,279,376 +0.28(+2.17%)
Aug 12, 2009 12.56 12.88 12.55 12.77 34,704,940 +0.16(+1.25%)
Aug 11, 2009 12.70 12.71 12.49 12.62 34,789,104 -0.23(-1.80%)
Aug 10, 2009 12.85 12.90 12.68 12.85 30,661,384 -0.11(-0.82%)
Aug 07, 2009 13.09 13.15 12.85 12.95 37,517,996 +0.05(+0.38%)
Aug 06, 2009 13.22 13.30 12.73 12.91 45,062,964 -0.26(-1.99%)
Aug 05, 2009 13.03 13.23 12.78 13.17 38,129,088 +0.16(+1.24%)
Aug 04, 2009 13.10 13.24 12.99 13.01 45,276,600 -0.15(-1.16%)
Aug 03, 2009 12.98 13.26 12.87 13.16 44,693,848 +0.60(+4.78%)
Jul 31, 2009 12.41 12.70 12.35 12.56 50,525,788 +0.12(+0.93%)
Jul 30, 2009 12.45 12.59 12.40 12.44 57,605,296 +0.30(+2.51%)
Jul 29, 2009 12.42 12.45 12.06 12.14 60,700,404 -0.54(-4.25%)
Jul 28, 2009 12.76 12.86 12.48 12.68 47,451,956 -0.26(-1.98%)
Jul 27, 2009 12.95 13.05 12.73 12.93 31,889,464 +0.00(+0.02%)
Jul 24, 2009 12.90 13.02 12.77 12.93 30,543,672 -0.03(-0.26%)
Jul 23, 2009 12.61 13.14 12.52 12.96 53,031,196 +0.43(+3.43%)
Jul 22, 2009 12.48 12.71 12.41 12.53 40,294,384 -0.13(-1.01%)
Jul 21, 2009 12.81 12.87 12.42 12.66 44,816,888 +0.02(+0.19%)
Jul 20, 2009 12.55 12.70 12.42 12.64 48,993,300 +0.45(+3.70%)
Jul 17, 2009 12.13 12.25 11.92 12.19 50,187,700 +0.19(+1.55%)
Jul 16, 2009 11.78 12.10 11.72 12.00 40,397,676 +0.14(+1.15%)
Jul 15, 2009 11.52 11.92 11.51 11.86 63,412,580 +0.63(+5.58%)
Jul 14, 2009 11.40 11.50 11.10 11.24 46,671,036 -0.03(-0.24%)
Jul 13, 2009 10.93 11.27 10.90 11.26 50,796,904 +0.23(+2.04%)
Jul 10, 2009 10.79 11.09 10.67 11.04 48,112,324 -0.00(-0.03%)
Jul 09, 2009 10.99 11.19 10.72 11.04 50,652,844 +0.25(+2.31%)
Jul 08, 2009 10.99 11.15 10.45 10.79 97,708,888 -0.21(-1.91%)
Jul 07, 2009 11.32 11.35 10.95 11.00 56,749,464 -0.40(-3.47%)
Jul 06, 2009 11.42 11.43 11.08 11.40 72,751,192 -0.48(-4.03%)
Jul 02, 2009 12.02 12.33 11.78 11.88 52,737,428 -0.45(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.